Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.65	47.84	47.31	47.67	696,971	+0.58(+1.23%)
Sep 28, 2023	46.49	47.40	46.25	47.09	630,955	+0.29(+0.62%)
Sep 27, 2023	47.10	47.34	46.39	46.80	479,256	-0.04(-0.09%)
Sep 26, 2023	47.58	47.88	46.56	46.84	555,497	-1.04(-2.17%)
Sep 25, 2023	47.70	47.90	47.65	47.88	582,344	-0.14(-0.29%)
Sep 22, 2023	48.01	48.25	47.68	48.02	512,878	+0.28(+0.59%)
Sep 21, 2023	49.12	49.23	47.72	47.74	764,255	-1.95(-3.92%)
Sep 20, 2023	50.28	50.32	49.63	49.69	425,879	-0.40(-0.80%)
Sep 19, 2023	52.27	52.27	50.05	50.09	460,997	-2.31(-4.41%)
Sep 18, 2023	52.53	52.85	52.16	52.40	276,946	-0.33(-0.63%)
Sep 15, 2023	53.40	53.41	52.20	52.73	2,165,690	-0.41(-0.77%)
Sep 14, 2023	52.56	53.41	52.50	53.14	388,543	+0.87(+1.66%)
Sep 13, 2023	53.02	53.11	52.20	52.27	393,305	-0.90(-1.69%)
Sep 12, 2023	53.34	53.39	52.72	53.17	372,189	-0.38(-0.71%)
Sep 11, 2023	53.60	53.79	53.02	53.55	244,311	+0.32(+0.60%)
Sep 08, 2023	53.64	53.75	53.10	53.23	357,977	-0.38(-0.71%)
Sep 07, 2023	54.26	54.27	53.46	53.61	561,986	-0.84(-1.54%)
Sep 06, 2023	54.61	54.84	54.07	54.45	360,838	-0.18(-0.33%)
Sep 05, 2023	54.92	54.92	54.47	54.63	336,592	-0.41(-0.74%)
Sep 01, 2023				55.04	0	+0.59(+1.08%)
Aug 31, 2023	53.73	54.53	53.58	54.45	1,239,258	+0.56(+1.04%)
Aug 30, 2023	53.78	54.35	53.70	53.89	362,086	+0.20(+0.37%)
Aug 29, 2023	53.09	53.73	52.93	53.69	509,613	+0.67(+1.26%)
Aug 28, 2023	53.42	53.42	52.63	53.02	423,559	-0.11(-0.21%)
Aug 25, 2023	52.15	53.41	52.13	53.13	421,011	+0.98(+1.88%)
Aug 24, 2023	52.76	52.77	51.95	52.15	630,546	-0.28(-0.53%)
Aug 23, 2023	51.58	52.60	51.58	52.43	552,848	+1.16(+2.26%)
Aug 22, 2023	51.04	51.57	50.83	51.27	454,408	+0.68(+1.34%)
Aug 21, 2023	50.26	50.89	50.03	50.59	311,780	+0.57(+1.14%)
Aug 18, 2023	49.35	50.25	49.14	50.02	331,528	+0.23(+0.46%)
Aug 17, 2023	50.37	50.58	49.62	49.79	312,927	-0.53(-1.05%)
Aug 16, 2023	50.36	50.71	50.18	50.32	303,202	-0.11(-0.22%)
Aug 15, 2023	51.17	51.64	50.12	50.43	550,263	-0.96(-1.87%)
Aug 14, 2023	51.12	51.65	50.75	51.39	648,770	+0.26(+0.51%)
Aug 11, 2023	50.31	51.19	50.05	51.13	358,937	+0.72(+1.43%)
Aug 10, 2023	50.51	51.08	50.04	50.41	545,081	+0.23(+0.46%)
Aug 09, 2023	49.42	50.42	49.33	50.18	688,697	+0.77(+1.56%)
Aug 08, 2023	48.59	49.51	47.72	49.41	883,274	+0.13(+0.26%)
Aug 04, 2023				49.28	0	-4.80(-8.88%)
Aug 03, 2023	54.13	54.31	53.46	54.08	555,154	-0.45(-0.83%)
Aug 02, 2023	55.79	56.05	54.15	54.53	567,212	-1.83(-3.25%)
Aug 01, 2023	56.41	56.50	55.82	56.36	286,135	-0.28(-0.49%)
Jul 31, 2023	56.16	56.64	55.83	56.64	516,980	+0.66(+1.18%)
Jul 28, 2023	55.35	56.18	55.19	55.98	287,124	+1.00(+1.82%)
Jul 27, 2023	55.99	56.06	54.94	54.98	266,245	-0.56(-1.01%)
Jul 26, 2023	56.65	56.75	55.35	55.54	484,341	-1.27(-2.24%)
Jul 25, 2023	55.82	56.94	55.82	56.81	505,835	+1.19(+2.14%)
Jul 24, 2023	55.25	55.70	54.95	55.62	268,086	+0.37(+0.67%)
Jul 21, 2023	54.99	55.59	54.96	55.25	1,061,984	+0.60(+1.10%)
Jul 20, 2023	55.28	55.31	54.57	54.65	349,021	-0.82(-1.48%)
Jul 19, 2023	55.41	55.89	55.01	55.47	393,392	+0.45(+0.82%)
Jul 18, 2023	55.32	55.50	54.41	55.02	472,920	-0.22(-0.40%)
Jul 17, 2023	54.90	55.36	54.48	55.24	386,392	+0.30(+0.55%)
Jul 14, 2023	55.29	55.40	54.85	54.94	530,202	-0.20(-0.36%)
Jul 13, 2023	54.36	55.17	54.20	55.14	356,543	+1.16(+2.15%)
Jul 12, 2023	53.89	54.22	53.08	53.98	460,585	+0.68(+1.28%)
Jul 11, 2023	53.09	53.44	52.76	53.30	354,091	+0.31(+0.59%)
Jul 10, 2023	52.49	53.16	52.49	52.99	430,198	+0.42(+0.80%)
Jul 07, 2023	53.19	53.36	52.53	52.57	319,470	-0.75(-1.41%)
Jul 06, 2023	53.59	53.63	52.97	53.32	521,747	-0.81(-1.50%)
Jul 05, 2023	54.26	54.76	53.89	54.13	441,723	-0.44(-0.81%)
Jul 04, 2023	54.77	55.17	54.39	54.57	162,416	-0.53(-0.96%)
Jun 30, 2023				55.10	0	+1.09(+2.02%)
Jun 29, 2023	54.05	54.32	53.72	54.01	379,262	-0.03(-0.06%)
Jun 28, 2023	53.50	54.08	53.27	54.04	519,649	+0.55(+1.03%)
Jun 27, 2023	52.92	53.54	52.52	53.49	616,835	+0.73(+1.38%)
Jun 26, 2023	52.69	53.07	52.46	52.76	301,627	-0.11(-0.21%)
Jun 23, 2023	52.85	53.13	52.36	52.87	670,708	-0.31(-0.58%)
Jun 22, 2023	53.25	53.43	52.82	53.18	830,056	-0.26(-0.49%)
Jun 21, 2023	54.17	54.55	52.97	53.44	982,641	-0.81(-1.49%)
Jun 20, 2023	54.41	54.82	53.92	54.25	976,587	-0.43(-0.79%)
Jun 19, 2023	54.76	54.99	54.33	54.68	198,592	-0.04(-0.07%)
Jun 16, 2023	55.18	55.67	54.32	54.72	2,590,588	-0.68(-1.23%)
Jun 15, 2023	55.66	55.86	55.25	55.40	602,120	-0.02(-0.04%)
May 08, 2023	55.24	56.05	54.72	55.42	1,908,184	+0.01(+0.02%)
May 05, 2023	52.00	56.99	51.91	55.41	1,767,949	+5.98(+12.10%)
May 04, 2023	50.25	50.99	49.42	49.43	676,800	-1.74(-3.40%)
May 03, 2023	51.34	51.60	50.55	51.17	651,941	-0.17(-0.33%)
May 02, 2023	51.17	51.40	50.63	51.34	682,726	+0.17(+0.33%)
May 01, 2023	51.31	51.43	50.95	51.17	466,833	-0.14(-0.27%)
Apr 28, 2023	51.49	51.53	51.09	51.31	585,677	-0.16(-0.31%)
Apr 27, 2023	50.76	51.50	50.71	51.47	380,192	+0.73(+1.44%)
Apr 26, 2023	50.84	51.15	50.37	50.74	549,803	+0.16(+0.32%)
Apr 25, 2023	50.82	51.10	50.55	50.58	555,521	-0.35(-0.69%)
Apr 24, 2023	51.18	51.41	50.52	50.93	511,910	-0.26(-0.51%)
Apr 21, 2023	51.70	51.71	51.01	51.19	494,098	-0.29(-0.56%)
Apr 20, 2023	51.21	51.63	51.18	51.48	414,838	+0.12(+0.23%)
Apr 19, 2023	51.62	51.78	51.31	51.36	764,953	-0.52(-1.00%)
Apr 18, 2023	52.27	52.72	51.78	51.88	555,316	-0.33(-0.63%)
Apr 17, 2023	52.49	52.81	52.05	52.21	277,228	-0.26(-0.50%)
Apr 14, 2023	52.82	53.00	52.05	52.47	428,683	-0.43(-0.81%)
Apr 13, 2023	52.26	52.93	52.14	52.90	457,669	+0.76(+1.46%)
Apr 12, 2023	52.49	52.93	51.91	52.14	370,285	+0.01(+0.02%)
Apr 11, 2023	51.85	52.42	51.70	52.13	474,308	+0.39(+0.75%)
Apr 10, 2023	51.40	51.77	50.80	51.74	473,965	+0.19(+0.37%)
Apr 06, 2023				51.55	0	+0.31(+0.60%)
Apr 05, 2023	51.57	51.80	50.93	51.24	339,903	-0.40(-0.77%)
Apr 04, 2023	51.60	51.96	51.43	51.64	477,255	+0.10(+0.19%)
Apr 03, 2023	51.96	52.02	51.33	51.54	512,816	-0.59(-1.13%)
Mar 31, 2023	51.54	52.18	51.47	52.13	601,578	+0.79(+1.54%)
Mar 30, 2023	51.33	51.53	50.90	51.34	466,275	+0.33(+0.65%)
Mar 29, 2023	51.65	51.78	50.75	51.01	585,063	-0.23(-0.45%)
Mar 28, 2023	50.94	51.26	50.79	51.24	634,441	+0.21(+0.41%)
Mar 27, 2023	50.79	51.10	50.36	51.03	689,924	+0.24(+0.47%)
Mar 24, 2023	50.89	51.16	50.33	50.79	561,398	-0.27(-0.53%)
Mar 23, 2023	51.40	51.43	50.69	51.06	762,356	+0.20(+0.39%)
Mar 22, 2023	52.47	52.47	50.83	50.86	769,996	-1.64(-3.12%)
Mar 21, 2023	51.86	52.54	51.62	52.50	1,024,815	+1.05(+2.04%)
Mar 20, 2023	50.26	51.78	50.03	51.45	966,475	+0.86(+1.70%)
Mar 17, 2023	49.95	50.78	49.95	50.59	7,382,207	+0.34(+0.68%)
Mar 16, 2023	48.57	50.65	48.27	50.25	1,004,797	+1.40(+2.87%)
Mar 15, 2023	49.20	49.44	48.21	48.85	939,385	-0.88(-1.77%)
Mar 14, 2023	49.48	49.78	48.63	49.73	1,483,638	+0.78(+1.59%)
Mar 13, 2023	48.49	49.48	47.20	48.95	1,698,570	+1.35(+2.84%)
Mar 10, 2023	48.78	48.79	47.44	47.60	986,704	-1.21(-2.48%)
Mar 09, 2023	48.56	49.56	48.32	48.81	1,103,076	+0.49(+1.01%)
Mar 08, 2023	47.77	48.48	47.65	48.32	439,488	+0.57(+1.19%)
Mar 07, 2023	48.12	48.39	47.69	47.75	804,371	-0.24(-0.50%)
Mar 06, 2023	48.46	48.67	47.94	47.99	466,116	+0.02(+0.04%)
Mar 03, 2023	47.01	48.18	46.90	47.97	652,612	+1.39(+2.98%)
Mar 02, 2023	45.98	46.77	45.96	46.58	494,729	+0.00(+0.00%)
Mar 01, 2023	46.71	47.23	46.43	46.58	940,037	-0.39(-0.83%)
Feb 28, 2023	46.20	47.10	46.10	46.97	2,066,455	+0.69(+1.49%)
Feb 27, 2023	46.40	46.79	46.21	46.28	320,258	-0.12(-0.26%)
Feb 24, 2023	46.53	46.64	46.05	46.40	809,669	-0.51(-1.09%)
Feb 23, 2023	47.06	47.17	46.23	46.91	1,108,762	+0.01(+0.02%)
Feb 22, 2023	47.35	47.68	46.70	46.90	658,938	-0.27(-0.57%)
Feb 21, 2023	47.02	47.23	46.65	47.17	775,419	-0.26(-0.55%)
Feb 17, 2023				47.43	0	-0.04(-0.08%)
Feb 16, 2023	48.03	48.34	47.47	47.47	782,218	-1.03(-2.12%)
Feb 15, 2023	47.58	48.70	47.56	48.50	724,127	+0.83(+1.74%)
Feb 14, 2023	47.19	47.83	46.96	47.67	776,719	+0.42(+0.89%)
Feb 13, 2023	47.42	47.50	47.03	47.25	440,503	+0.11(+0.23%)
Feb 10, 2023	48.06	48.08	47.12	47.14	661,866	-1.27(-2.62%)
Feb 09, 2023	47.99	48.91	47.78	48.41	2,004,551	+0.80(+1.68%)
Feb 08, 2023	46.54	47.76	46.42	47.61	1,195,606	+1.04(+2.23%)
Feb 07, 2023	46.91	46.91	45.97	46.57	1,138,196	-0.27(-0.58%)
Feb 06, 2023	46.01	47.34	45.70	46.84	1,108,439	+0.33(+0.71%)
Feb 03, 2023	45.51	47.08	45.32	46.51	1,780,526	+2.24(+5.06%)
Feb 02, 2023	44.24	44.55	43.80	44.27	1,659,853	+0.44(+1.00%)
Feb 01, 2023	44.67	44.80	43.60	43.83	1,329,625	-0.80(-1.79%)
Jan 31, 2023	44.55	45.01	44.19	44.63	985,051	+0.28(+0.63%)
Jan 30, 2023	44.90	45.13	44.35	44.35	590,336	-0.85(-1.88%)
Jan 27, 2023	45.17	45.69	45.13	45.20	442,693	-0.10(-0.22%)
Jan 26, 2023	44.59	45.31	44.45	45.30	466,191	+1.10(+2.49%)
Jan 25, 2023	44.00	44.45	43.56	44.20	515,382	-0.25(-0.56%)
Jan 24, 2023	45.08	45.36	44.42	44.45	400,651	-0.90(-1.98%)
Jan 23, 2023	44.30	45.38	44.21	45.35	710,785	+1.09(+2.46%)
Jan 20, 2023	43.86	44.34	43.82	44.26	316,770	+0.41(+0.94%)
Jan 19, 2023	43.37	44.06	43.37	43.85	666,547	+0.26(+0.60%)
Jan 18, 2023	44.11	44.42	43.59	43.59	644,655	-0.32(-0.73%)
Jan 17, 2023	44.28	44.46	43.67	43.91	571,924	-0.31(-0.70%)
Jan 16, 2023	43.88	44.41	43.40	44.22	196,680	+0.54(+1.24%)
Jan 13, 2023	42.98	43.88	42.77	43.68	910,933	+0.49(+1.13%)
Jan 12, 2023	42.61	43.25	42.30	43.19	805,444	+0.65(+1.53%)
Jan 11, 2023	41.72	42.55	41.65	42.54	535,030	+0.97(+2.33%)
Jan 10, 2023	41.18	41.69	41.00	41.57	479,403	+0.30(+0.73%)
Jan 09, 2023	41.11	41.84	41.11	41.27	424,630	+0.29(+0.71%)
Jan 06, 2023	41.09	41.49	39.85	40.98	565,964	+0.13(+0.32%)
Jan 05, 2023	41.67	41.67	40.76	40.85	480,077	-1.07(-2.55%)
Jan 04, 2023	41.35	42.11	41.27	41.92	908,131	+0.80(+1.95%)
Jan 03, 2023	40.61	41.57	40.40	41.12	466,713	+1.00(+2.49%)
Dec 30, 2022				40.12	0	-0.44(-1.08%)
Dec 29, 2022	39.53	40.65	39.46	40.56	398,547	+1.23(+3.13%)
Dec 28, 2022	38.96	39.53	38.96	39.33	621,232	-0.06(-0.15%)
Dec 23, 2022				39.39	0	-0.05(-0.13%)
Dec 22, 2022	39.56	39.67	38.97	39.44	503,453	-0.44(-1.10%)
Dec 21, 2022	39.40	40.21	39.24	39.88	498,358	+0.70(+1.79%)
Dec 20, 2022	38.87	39.65	38.69	39.18	767,172	+0.09(+0.23%)
Dec 19, 2022	39.49	39.49	38.57	39.09	1,114,277	-0.31(-0.79%)
Dec 16, 2022	39.16	39.60	39.05	39.40	1,594,232	+0.04(+0.10%)
Dec 15, 2022	39.48	39.63	38.89	39.36	619,497	-0.58(-1.45%)
Dec 14, 2022	40.26	40.72	39.61	39.94	607,183	-0.29(-0.72%)
Dec 13, 2022	40.43	41.15	40.10	40.23	898,081	+0.87(+2.21%)
Dec 12, 2022	38.44	39.39	38.40	39.36	785,413	+0.96(+2.50%)
Dec 09, 2022	37.90	38.71	37.90	38.40	320,620	+0.39(+1.03%)
Dec 08, 2022	37.78	38.12	37.40	38.01	403,387	+0.25(+0.66%)
Dec 07, 2022	38.08	38.42	37.67	37.76	920,885	-0.32(-0.84%)
Dec 06, 2022	38.31	38.38	37.83	38.08	752,450	-0.25(-0.65%)
Dec 05, 2022	39.25	39.25	38.17	38.33	672,048	-1.10(-2.79%)
Dec 02, 2022	39.00	39.93	38.84	39.43	648,522	-0.01(-0.03%)
Dec 01, 2022	39.36	39.97	39.20	39.44	486,489	-0.06(-0.15%)
Nov 30, 2022	39.47	39.57	38.50	39.50	2,076,712	+0.09(+0.23%)
Nov 29, 2022	40.01	40.21	39.29	39.41	511,501	-0.59(-1.48%)
Nov 28, 2022	39.95	40.33	39.79	40.00	784,669	-0.05(-0.12%)
Nov 25, 2022	39.79	40.09	39.63	40.05	318,372	+0.28(+0.70%)
Nov 24, 2022	39.77	40.14	39.66	39.77	129,594	+0.11(+0.28%)
Nov 23, 2022	38.85	39.69	38.78	39.66	803,945	+0.91(+2.35%)
Nov 22, 2022	38.08	38.85	37.47	38.75	732,425	+0.57(+1.49%)
Nov 21, 2022	38.73	38.80	38.05	38.18	1,235,488	-0.61(-1.57%)
Nov 18, 2022	39.10	39.32	38.69	38.79	1,185,049	+0.23(+0.60%)
Nov 17, 2022	38.83	39.12	38.50	38.56	892,982	-0.86(-2.18%)
Nov 16, 2022	39.03	39.58	38.70	39.42	592,088	+0.30(+0.77%)
Nov 15, 2022	39.44	39.95	39.05	39.12	362,961	+0.50(+1.29%)
Nov 14, 2022	39.60	39.60	38.59	38.62	920,409	-1.11(-2.79%)
Nov 11, 2022	38.91	39.90	38.65	39.73	624,275	+0.88(+2.27%)
Nov 10, 2022	38.63	39.40	38.03	38.85	834,593	+1.53(+4.10%)
Nov 09, 2022	36.55	37.49	36.04	37.32	821,925	+0.66(+1.80%)
Nov 08, 2022	37.33	37.42	36.26	36.66	689,354	-0.52(-1.40%)
Nov 07, 2022	36.34	37.44	36.16	37.18	799,150	+1.05(+2.91%)
Nov 04, 2022	37.95	38.18	35.16	36.13	1,499,114	-2.04(-5.34%)
Nov 03, 2022	38.80	38.80	38.13	38.17	655,928	-0.80(-2.05%)
Nov 02, 2022	40.00		38.92	38.97	1,049,081	-1.10(-2.75%)
Nov 01, 2022	40.14	40.14	39.70	40.07	405,611	+0.61(+1.55%)
Oct 31, 2022	40.59	40.72	39.40	39.46	1,019,212	-1.29(-3.17%)
Oct 28, 2022	39.48	40.80	39.46	40.75	957,753	+1.36(+3.45%)
Oct 27, 2022	39.44	39.88	39.04	39.39	822,929	+0.10(+0.25%)
Oct 26, 2022	38.52	39.61	38.18	39.29	857,532	+0.46(+1.18%)
Oct 25, 2022	38.42	38.89	38.41	38.83	520,040	+0.54(+1.41%)
Oct 24, 2022	38.31	38.42	37.74	38.29	636,241	+0.17(+0.45%)
Oct 21, 2022	37.55	38.16	37.25	38.12	451,412	+0.56(+1.49%)
Oct 20, 2022	37.45	38.31	37.39	37.56	594,976	+0.10(+0.27%)
Oct 19, 2022	37.71	37.74	37.23	37.46	759,168	-0.25(-0.66%)
Oct 18, 2022	37.47	37.77	37.32	37.71	853,651	+0.98(+2.67%)
Oct 17, 2022	36.25	36.95	36.19	36.73	536,927	+0.98(+2.74%)
Oct 14, 2022	36.14	36.56	35.73	35.75	774,154	-0.04(-0.11%)
Oct 13, 2022	35.03	36.05	34.72	35.79	520,205	+0.20(+0.56%)
Oct 12, 2022	35.14	35.72	35.14	35.59	779,485	+0.43(+1.22%)
Oct 11, 2022	35.85	36.19	35.10	35.16	750,003	-1.10(-3.03%)
Oct 07, 2022				36.26	0	-1.13(-3.02%)
Oct 06, 2022	37.82	37.96	37.27	37.39	663,760	-0.51(-1.35%)
Oct 05, 2022	37.50	38.07	37.50	37.90	540,427	-0.09(-0.24%)
Oct 04, 2022	37.93	38.36	37.67	37.99	846,737	+1.02(+2.76%)